Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.21 | 16.75 | 15.73 | 16.14 | 1,227,212 | +0.71(+4.58%) |
Sep 29, 2008 | 17.28 | 17.65 | 15.44 | 15.44 | 1,177,085 | -2.18(-12.36%) |
Sep 26, 2008 | 14.66 | 18.57 | 14.66 | 17.61 | 2,517,449 | +2.26(+14.70%) |
Sep 25, 2008 | 15.35 | 15.74 | 15.25 | 15.35 | 642,976 | +0.17(+1.10%) |
Sep 24, 2008 | 15.21 | 15.59 | 14.96 | 15.19 | 621,891 | +0.23(+1.51%) |
Sep 23, 2008 | 15.73 | 16.33 | 14.90 | 14.96 | 779,880 | -0.79(-5.04%) |
Sep 22, 2008 | 16.51 | 16.51 | 15.25 | 15.76 | 977,863 | -0.24(-1.50%) |
Sep 19, 2008 | 17.82 | 17.82 | 13.35 | 16.00 | 5,679,540 | +1.68(+11.75%) |
Sep 18, 2008 | 15.04 | 15.28 | 13.40 | 14.31 | 3,915,311 | +0.25(+1.76%) |
Sep 17, 2008 | 16.18 | 16.34 | 14.03 | 14.07 | 5,116,950 | -2.53(-15.23%) |
Sep 16, 2008 | 16.83 | 17.26 | 15.37 | 16.59 | 2,347,118 | -0.41(-2.44%) |
Sep 15, 2008 | 17.47 | 17.82 | 16.64 | 17.01 | 1,001,920 | -1.11(-6.11%) |
Sep 12, 2008 | 17.51 | 18.19 | 17.43 | 18.11 | 1,494,365 | +0.47(+2.68%) |
Sep 11, 2008 | 17.15 | 17.88 | 16.88 | 17.64 | 1,287,599 | +0.35(+2.02%) |
Sep 10, 2008 | 17.68 | 17.90 | 16.68 | 17.29 | 1,882,268 | -0.23(-1.29%) |
Sep 09, 2008 | 18.85 | 19.22 | 17.36 | 17.52 | 2,703,973 | -1.36(-7.21%) |
Sep 08, 2008 | 20.02 | 20.20 | 18.58 | 18.88 | 1,266,474 | -0.72(-3.68%) |
Sep 05, 2008 | 18.93 | 19.62 | 18.71 | 19.60 | 509,831 | +0.62(+3.26%) |
Sep 04, 2008 | 19.66 | 19.80 | 18.97 | 18.98 | 489,932 | -0.85(-4.29%) |
Sep 03, 2008 | 19.84 | 20.02 | 19.61 | 19.83 | 613,028 | -0.07(-0.37%) |
Sep 02, 2008 | 20.21 | 20.28 | 19.63 | 19.91 | 639,934 | +0.03(+0.15%) |
Aug 29, 2008 | 19.77 | 20.02 | 19.70 | 19.88 | 329,729 | -0.07(-0.36%) |
Aug 28, 2008 | 19.69 | 20.02 | 19.66 | 19.95 | 726,492 | +0.17(+0.88%) |
Aug 27, 2008 | 19.58 | 19.91 | 19.33 | 19.77 | 633,085 | +0.15(+0.74%) |
Aug 26, 2008 | 19.50 | 19.94 | 19.30 | 19.63 | 568,358 | +0.15(+0.75%) |
Aug 25, 2008 | 19.84 | 19.85 | 19.46 | 19.48 | 575,402 | -0.49(-2.44%) |
Aug 22, 2008 | 19.49 | 20.09 | 19.42 | 19.97 | 638,298 | +0.50(+2.58%) |
Aug 21, 2008 | 19.68 | 19.83 | 19.00 | 19.47 | 895,929 | -0.42(-2.12%) |
Aug 20, 2008 | 19.75 | 19.94 | 19.43 | 19.89 | 822,387 | +0.20(+1.04%) |
Aug 19, 2008 | 20.24 | 20.36 | 19.51 | 19.69 | 724,936 | -0.60(-2.98%) |
Aug 18, 2008 | 20.99 | 21.08 | 20.08 | 20.29 | 812,963 | -0.74(-3.53%) |
Aug 15, 2008 | 21.22 | 21.31 | 20.53 | 21.03 | 984,715 | +0.24(+1.16%) |
Aug 14, 2008 | 19.80 | 20.87 | 19.80 | 20.79 | 955,473 | +0.85(+4.27%) |
Aug 13, 2008 | 19.59 | 20.32 | 19.53 | 19.94 | 826,892 | +0.09(+0.44%) |
Aug 12, 2008 | 20.82 | 21.28 | 19.32 | 19.85 | 2,040,073 | -1.06(-5.08%) |
Aug 11, 2008 | 20.71 | 21.49 | 20.47 | 20.92 | 1,487,180 | +0.25(+1.20%) |
Aug 08, 2008 | 19.76 | 20.82 | 19.72 | 20.67 | 888,241 | +0.84(+4.26%) |
Aug 07, 2008 | 20.20 | 20.87 | 19.67 | 19.83 | 1,035,674 | -0.30(-1.48%) |
Aug 06, 2008 | 20.28 | 20.28 | 19.70 | 20.12 | 1,028,125 | -0.15(-0.75%) |
Aug 05, 2008 | 19.83 | 20.39 | 19.51 | 20.28 | 1,230,063 | +0.63(+3.19%) |
Aug 04, 2008 | 20.27 | 20.27 | 19.37 | 19.65 | 1,212,746 | -0.97(-4.70%) |
Aug 01, 2008 | 20.39 | 20.89 | 20.23 | 20.62 | 1,351,839 | +0.19(+0.93%) |
Jul 31, 2008 | 20.04 | 20.58 | 19.69 | 20.43 | 1,583,738 | +0.12(+0.61%) |
Jul 30, 2008 | 20.20 | 20.66 | 19.69 | 20.31 | 2,327,503 | +0.23(+1.16%) |
Jul 29, 2008 | 20.07 | 20.14 | 18.93 | 20.07 | 2,565,570 | +0.98(+5.15%) |
Jul 28, 2008 | 18.92 | 19.14 | 18.25 | 19.09 | 3,788,795 | +0.14(+0.73%) |
Jul 25, 2008 | 19.87 | 20.93 | 18.05 | 18.95 | 9,084,319 | -4.49(-19.16%) |
Jul 24, 2008 | 24.80 | 25.43 | 23.32 | 23.44 | 2,312,315 | -1.28(-5.18%) |
Jul 23, 2008 | 24.38 | 24.89 | 24.11 | 24.73 | 956,907 | +0.12(+0.50%) |
Jul 22, 2008 | 23.36 | 24.65 | 23.15 | 24.60 | 796,856 | +1.15(+4.91%) |
Jul 21, 2008 | 24.50 | 24.64 | 23.23 | 23.45 | 795,873 | -1.10(-4.48%) |
Jul 18, 2008 | 23.67 | 24.64 | 23.58 | 24.55 | 1,786,513 | +1.16(+4.98%) |
Jul 17, 2008 | 23.29 | 23.66 | 22.44 | 23.39 | 847,515 | +0.49(+2.13%) |
Jul 16, 2008 | 21.63 | 23.10 | 21.29 | 22.90 | 1,175,020 | +1.31(+6.07%) |
Jul 15, 2008 | 20.89 | 21.91 | 20.27 | 21.59 | 1,190,342 | +0.51(+2.42%) |
Jul 14, 2008 | 22.05 | 22.05 | 20.79 | 21.08 | 753,690 | -0.76(-3.50%) |
Jul 11, 2008 | 21.03 | 21.99 | 20.65 | 21.84 | 1,048,474 | +0.47(+2.21%) |
Jul 10, 2008 | 21.82 | 22.50 | 20.84 | 21.37 | 1,616,452 | -0.76(-3.45%) |
Jul 09, 2008 | 23.30 | 23.66 | 22.02 | 22.13 | 879,653 | -1.10(-4.73%) |
Jul 08, 2008 | 21.66 | 23.30 | 21.22 | 23.23 | 1,059,562 | +1.59(+7.33%) |
Jul 07, 2008 | 22.20 | 22.57 | 20.93 | 21.65 | 1,462,623 | -0.37(-1.69%) |
Jul 04, 2008 | 22.85 | 23.02 | 21.86 | 22.02 | 633,415 | +0.00(+0.00%) |
Jul 03, 2008 | 22.85 | 23.02 | 21.86 | 22.02 | 633,415 | -0.55(-2.45%) |
Jul 02, 2008 | 23.39 | 23.41 | 22.45 | 22.57 | 1,514,249 | -0.66(-2.85%) |